| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 39.88 | 39.99 | 38 | 38.56 | 38.56 | -1.88 (-4.65%) | 1,182,219 |
| 13 Jun 2024 | CNY | 37 | 43.69 | 36.68 | 40.44 | 40.44 | +3.44 (+9.30%) | 1,705,526 |
| 12 Jun 2024 | CNY | 36.6 | 37.49 | 36.31 | 37 | 37 | +0.72 (+1.98%) | 332,651 |
| 11 Jun 2024 | CNY | 35.5 | 36.45 | 34.58 | 36.28 | 36.28 | +0.77 (+2.17%) | 302,506 |
| 7 Jun 2024 | CNY | 35.2 | 36.15 | 34.75 | 35.51 | 35.51 | +0.21 (+0.59%) | 275,366 |
| 6 Jun 2024 | CNY | 37.07 | 37.3 | 34.64 | 35.3 | 35.3 | -2.02 (-5.41%) | 637,086 |
| 5 Jun 2024 | CNY | 37.07 | 38.68 | 36.91 | 37.32 | 37.32 | +0.1 (+0.27%) | 424,320 |
| 4 Jun 2024 | CNY | 38.87 | 38.87 | 36.3 | 37.22 | 37.22 | -1.51 (-3.90%) | 781,593 |
| 3 Jun 2024 | CNY | 41.2 | 41.2 | 38.27 | 38.73 | 38.73 | -2.07 (-5.07%) | 753,071 |
| 31 May 2024 | CNY | 39.89 | 41.23 | 39.31 | 40.8 | 40.8 | +1.05 (+2.64%) | 818,123 |
| 30 May 2024 | CNY | 38.62 | 41 | 37.68 | 39.75 | 39.75 | +0.76 (+1.95%) | 700,052 |
| 29 May 2024 | CNY | 39.19 | 40.8 | 38.6 | 38.99 | 38.99 | +0.42 (+1.09%) | 330,455 |
| 28 May 2024 | CNY | 38.43 | 39.18 | 37.36 | 38.57 | 38.57 | +0.14 (+0.36%) | 229,599 |
| 27 May 2024 | CNY | 38.83 | 38.83 | 37.1 | 38.43 | 38.43 | -0.19 (-0.49%) | 357,617 |
| 24 May 2024 | CNY | 40.02 | 40.3 | 38.61 | 38.62 | 38.62 | -1.39 (-3.47%) | 406,328 |
| 23 May 2024 | CNY | 40.01 | 40.85 | 39.78 | 40.01 | 40.01 | -0.28 (-0.69%) | 497,867 |
| 22 May 2024 | CNY | 39.02 | 40.5 | 38.8 | 40.29 | 40.29 | +1.11 (+2.83%) | 530,596 |
| 21 May 2024 | CNY | 39.79 | 39.79 | 38.9 | 39.18 | 39.18 | -0.49 (-1.24%) | 373,783 |
| 20 May 2024 | CNY | 39.8 | 40.33 | 38.8 | 39.67 | 39.67 | +0.39 (+0.99%) | 406,544 |
| 17 May 2024 | CNY | 38.9 | 40.15 | 38.44 | 39.28 | 39.28 | +0.88 (+2.29%) | 471,081 |
| 16 May 2024 | CNY | 39.9 | 39.9 | 38.4 | 38.4 | 38.4 | -0.72 (-1.84%) | 442,481 |
| 15 May 2024 | CNY | 39.51 | 40.88 | 38.8 | 39.12 | 39.12 | -0.42 (-1.06%) | 391,250 |
| 14 May 2024 | CNY | 40.01 | 40.01 | 39.21 | 39.54 | 39.54 | +0.73 (+1.88%) | 301,992 |
| 13 May 2024 | CNY | 39.51 | 39.51 | 38.35 | 38.81 | 38.81 | -1.19 (-2.98%) | 385,906 |
| 10 May 2024 | CNY | 41.79 | 41.79 | 39.72 | 40 | 40 | -1.45 (-3.50%) | 520,886 |
| 9 May 2024 | CNY | 41.5 | 41.9 | 41.21 | 41.45 | 41.45 | -0.05 (-0.12%) | 428,513 |
| 8 May 2024 | CNY | 42 | 42.37 | 41.35 | 41.5 | 41.5 | -0.51 (-1.21%) | 485,314 |
| 7 May 2024 | CNY | 41.36 | 42.99 | 40.9 | 42.01 | 42.01 | +0.82 (+1.99%) | 835,320 |
| 6 May 2024 | CNY | 40.7 | 41.68 | 40.66 | 41.19 | 41.19 | +0.44 (+1.08%) | 476,740 |
| 30 Apr 2024 | CNY | 40.74 | 42.3 | 39.91 | 40.75 | 40.75 | +0.15 (+0.37%) | 523,477 |
